Skip to main content
Esquire Financial Holdings, Inc. (ESQ)
NASDAQ: ESQ · Real-Time Price · USD
103.56
-0.51 (-0.49%)
At close: Dec 5, 2025, 4:00 PM EST
103.76
+0.20 (0.20%)
After-hours: Dec 5, 2025, 5:01 PM EST

ESQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025104.37105.25103.37103.76103.76-0.30%27,748
Dec 4, 2025104.66104.75103.03104.07104.07-0.43%36,995
Dec 3, 2025102.41105.25100.20104.52104.522.51%77,706
Dec 2, 2025103.02104.05101.66101.96101.96-0.17%45,992
Dec 1, 2025101.46104.05101.20102.13102.130.07%86,170
Nov 28, 2025101.91102.91101.54102.06102.06-0.83%31,734
Nov 26, 2025102.95103.91102.39102.91102.91-0.79%68,319
Nov 25, 202599.95103.7897.91103.73103.733.91%80,774
Nov 24, 202599.77100.0498.5199.8399.83-0.36%82,671
Nov 21, 202595.89100.3595.43100.19100.194.57%153,870
Nov 20, 202598.1899.4895.6895.8195.81-1.26%65,798
Nov 19, 202596.8097.2595.7997.0397.030.88%62,768
Nov 18, 202594.6496.5194.5596.1896.180.95%70,886
Nov 17, 202598.2199.1895.0095.2895.28-2.65%87,404
Nov 14, 202596.8997.9395.6197.8797.870.44%88,622
Nov 13, 202598.8499.8097.3597.4497.27-2.16%58,754
Nov 12, 202598.6799.9598.0099.5999.411.48%75,343
Nov 11, 202597.2698.9795.5498.1497.961.10%93,880
Nov 10, 202597.0798.6896.7397.0796.900.04%34,822
Nov 7, 202595.7297.1792.9697.0496.861.49%55,091
Nov 6, 202595.8796.8494.3895.6195.44-1.23%54,841
Nov 5, 202594.7696.9194.5096.8096.631.93%48,712
Nov 4, 202594.1895.7093.7194.9794.800.32%81,821
Nov 3, 202594.3196.4793.0094.6794.500.93%61,497
Oct 31, 202592.1095.0392.1093.8093.630.96%92,218
Oct 30, 202595.1697.8192.3992.9192.74-2.76%62,051
Oct 29, 202599.74100.1194.7895.5595.38-3.81%60,247
Oct 28, 202598.35100.0798.3599.3399.150.95%49,416
Oct 27, 2025102.82103.5998.4098.4098.22-4.12%45,204
Oct 24, 2025103.21104.10102.52102.63102.440.12%59,457
Oct 23, 2025102.34103.91100.52102.50102.320.86%41,802
Oct 22, 2025101.35102.44100.52101.63101.450.76%45,979
Oct 21, 2025101.87102.72100.61100.86100.68-1.60%43,405
Oct 20, 2025100.00102.50100.00102.50102.322.62%95,570
Oct 17, 202599.06100.7997.2799.8899.701.50%73,360
Oct 16, 2025102.59102.5997.2398.4098.22-4.53%105,239
Oct 15, 2025104.24104.24101.25103.07102.88-0.86%77,680
Oct 14, 202599.44104.2699.39103.96103.773.48%75,822
Oct 13, 2025100.81101.2999.35100.46100.280.58%51,946
Oct 10, 2025103.46104.8899.8799.8899.70-3.09%54,329
Oct 9, 2025103.63104.00101.55103.06102.87-0.86%37,530
Oct 8, 2025104.71105.13103.45103.95103.76-0.04%41,777
Oct 7, 2025104.67105.60103.66103.99103.80-0.65%41,770
Oct 6, 2025101.69104.67100.89104.67104.483.75%78,474
Oct 3, 2025101.00101.70100.52100.89100.710.34%44,918
Oct 2, 2025100.19100.9298.89100.55100.37-0.02%70,098
Oct 1, 2025101.27101.98100.00100.57100.39-1.46%52,508
Sep 30, 2025101.68102.80100.54102.06101.870.31%71,821
Sep 29, 2025103.62103.62101.48101.74101.56-1.77%65,392
Sep 26, 2025104.74104.74103.32103.57103.38-0.64%43,600
Sep 25, 2025103.60104.72103.00104.24104.050.15%68,268
Sep 24, 2025105.76105.89103.50104.08103.89-1.06%42,751
Sep 23, 2025104.24107.25104.24105.19105.000.91%55,334
Sep 22, 2025103.41104.44102.83104.24104.050.80%48,985
Sep 19, 2025105.20105.43102.88103.41103.22-0.82%282,791
Sep 18, 2025100.84104.27100.59104.27104.083.70%70,931
Sep 17, 2025100.00102.8499.35100.55100.371.25%78,289
Sep 16, 2025100.38104.3998.8999.3199.131.64%103,492
Sep 15, 202597.1498.0996.3897.7197.530.70%40,854
Sep 12, 202597.7098.7395.4297.0396.86-0.49%53,399
Sep 11, 202597.4197.9696.1197.5197.330.56%40,313
Sep 10, 202597.5098.8896.7296.9796.80-0.54%41,700
Sep 9, 202597.9598.5196.8997.5097.32-0.66%36,270
Sep 8, 202597.6198.3296.9298.1597.971.18%38,605
Sep 5, 202597.0098.1796.5497.0196.840.15%48,420
Sep 4, 202595.9697.1795.5696.8696.691.55%35,699
Sep 3, 202595.8097.4392.3395.3895.21-0.90%46,755
Sep 2, 202596.9897.7595.4396.2596.08-1.89%65,961
Aug 29, 202599.98100.8797.8398.1097.92-2.19%70,123
Aug 28, 2025100.37100.7199.50100.30100.12-0.06%51,416
Aug 27, 2025100.62101.7699.99100.36100.18-0.12%65,336
Aug 26, 202599.00100.8998.77100.49100.301.77%66,957
Aug 25, 202599.38100.0098.2298.7498.56-0.70%42,886
Aug 22, 202597.96100.7097.2599.4499.262.08%116,461
Aug 21, 202596.6397.6394.1997.4197.240.63%44,145
Aug 20, 202596.2396.8795.6696.8096.631.10%54,684
Aug 19, 202596.4797.7195.4795.7595.58-1.27%60,237
Aug 18, 202595.5196.9894.8596.9896.811.50%42,647
Aug 15, 202597.6297.9295.2395.5595.38-1.99%107,662
Aug 14, 202597.7598.1194.8397.4997.14-1.32%55,947
Aug 13, 202598.4599.2897.2598.7998.440.93%52,994
Aug 12, 202594.0098.5593.4097.8897.534.41%99,543
Aug 11, 202594.0394.8392.9593.7593.410.19%196,831
Aug 8, 202593.0193.8991.6493.5793.230.62%131,047
Aug 7, 202594.9095.4492.2692.9992.66-1.32%56,580
Aug 6, 202594.6395.1093.8194.2393.89-0.42%39,123
Aug 5, 202595.0395.3392.8194.6394.29-0.02%60,426
Aug 4, 202594.2794.8693.2994.6594.311.29%52,901
Aug 1, 202595.2695.2690.5793.4493.10-2.54%90,777
Jul 31, 202595.2596.2894.7295.8895.54-0.27%58,850
Jul 30, 202596.8398.8495.3896.1495.80-0.59%64,895
Jul 29, 202598.1898.3896.1996.7196.36-0.55%72,768
Jul 28, 202598.8099.9495.8597.2496.89-1.43%78,134
Jul 25, 2025104.30106.1196.6698.6598.30-5.85%169,451
Jul 24, 2025102.33105.1099.57104.78104.400.97%137,258
Jul 23, 2025102.66104.50101.96103.77103.400.71%102,006
Jul 22, 2025101.25103.71100.53103.04102.672.18%87,621
Jul 21, 2025100.73102.49100.05100.84100.480.77%121,185
Jul 18, 2025100.83101.4198.69100.0799.710.04%154,498
Jul 17, 202597.90100.5597.21100.0399.671.97%135,589